Xerox Corporation (XRX)
NASDAQ: XRX
· Real-Time Price · USD
3.83
-0.15 (-3.77%)
At close: Sep 02, 2025, 3:59 PM
3.85
0.52%
After-hours: Sep 02, 2025, 07:59 PM EDT
XRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.90 | 3.98 | 3.87 | 3.98 | 3.98 | 2.05% | 2,576,440 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.80 | 3.90 | 3.90 | 0.52% | 3,070,503 |
| Aug 27, 2025 | 3.82 | 3.94 | 3.74 | 3.88 | 3.88 | 1.57% | 5,123,854 |
| Aug 26, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.82 | -2.80% | 4,296,100 |
| Aug 25, 2025 | 3.91 | 3.99 | 3.83 | 3.93 | 3.93 | 2.08% | 3,485,100 |
| Aug 22, 2025 | 3.70 | 4.04 | 3.70 | 3.85 | 3.85 | 4.34% | 4,877,125 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -3.40% | 4,898,900 |
| Aug 20, 2025 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | -3.29% | 5,828,349 |
| Aug 19, 2025 | 3.90 | 4.04 | 3.89 | 3.95 | 3.95 | 2.33% | 4,494,000 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.85 | 3.86 | 3.86 | -3.98% | 4,340,500 |
| Aug 15, 2025 | 4.17 | 4.20 | 4.01 | 4.02 | 4.02 | -2.90% | 3,485,000 |
| Aug 14, 2025 | 4.27 | 4.27 | 4.06 | 4.14 | 4.14 | -4.83% | 3,615,409 |
| Aug 13, 2025 | 4.23 | 4.42 | 4.17 | 4.35 | 4.35 | 3.08% | 4,144,188 |
| Aug 12, 2025 | 4.22 | 4.41 | 4.20 | 4.22 | 4.22 | 0.48% | 3,306,393 |
| Aug 11, 2025 | 4.15 | 4.26 | 4.14 | 4.20 | 4.20 | 0.72% | 2,513,624 |
| Aug 8, 2025 | 4.26 | 4.33 | 4.10 | 4.17 | 4.17 | -1.18% | 3,676,124 |
| Aug 7, 2025 | 4.20 | 4.28 | 4.14 | 4.22 | 4.22 | 1.20% | 3,368,525 |
| Aug 6, 2025 | 4.26 | 4.60 | 4.12 | 4.17 | 4.17 | 2.46% | 5,251,933 |
| Aug 5, 2025 | 4.15 | 4.22 | 4.06 | 4.07 | 4.07 | -1.45% | 3,231,800 |
| Aug 4, 2025 | 3.97 | 4.25 | 3.96 | 4.13 | 4.13 | 4.82% | 5,146,335 |